関西みらい FG（7321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2019/01/28

2018/08/22～2019/01/28

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2019
01/28	834	835	812	814	-2.98%	135,500	3035億2124万	+0.49%	4.43	0.64
01/25	842	849	832	839	-0.47%	134,700	3128億4314万	+3.58%	4.57	0.66
01/24	862	862	835	843	-0.47%	184,800	3143億3465万	+4.2%	4.59	0.67
01/23	846	852	841	847	-2.19%	148,400	3158億2615万	+4.96%	4.61	0.67
01/22	879	879	856	866	+0.81%	81,400	3229億1080万	+7.44%	4.71	0.69
01/18	859	862	849	859	+0.59%	164,800	3203億67万	+6.71%	4.68	0.68
01/17	843	857	842	854	+2.4%	112,800	3184億3629万	+6.09%	4.65	0.68
01/16	850	857	819	834	-1.3%	117,800	3109億7876万	+3.6%	4.54	0.66
01/15	814	847	813	845	+1.56%	129,700	3150億8040万	+4.71%	4.6	0.67
01/11	851	859	824	832	-1.54%	103,600	3102億3301万	+2.72%	4.53	0.66
01/10	828	846	823	845	+0.84%	114,500	3150億8040万	+3.94%	4.6	0.67
01/09	834	838	816	838	+0.96%	171,200	3124億7027万	+2.7%	4.56	0.66
01/08	817	833	801	830	+2.72%	135,000	3094億8726万	+1.34%	4.52	0.66
01/07	832	836	804	808	+1.51%	221,000	3012億8398万	-1.58%	4.4	0.64
01/04	780	799	766	796	+1.27%	162,700	2968億947万	-3.4%	4.33	0.63
2018
12/28	792	799	779	786	-0.13%	79,000	2930億8070万	-4.84%	4.28	0.62
12/27	769	791	765	787	+6.5%	119,800	2934億5358万	-5.18%	4.28	0.62
12/26	715	751	715	739	+1.23%	105,000	2755億5552万	-11.28%	4.02	0.58
12/25	755	755	720	730	-3.44%	168,400	2721億9963万	-12.99%	3.97	0.58
12/21	734	768	713	756	+3%	558,100	2818億9442万	-10.64%	4.12	0.6
12/20	752	755	730	734	-3.42%	159,600	2736億9114万	-13.75%	4	0.58
12/19	777	778	756	760	-2.56%	123,100	2833億8592万	-11.42%	4.14	0.6
12/18	808	808	778	780	-4.99%	209,900	2908億4345万	-9.62%	4.25	0.62
12/17	825	828	815	821	+0.86%	121,000	3061億3137万	-5.52%	4.47	0.65
12/14	816	819	803	814	-0.25%	263,800	3035億2124万	-6.76%	4.43	0.64
12/13	815	828	814	816	+0.99%	121,400	3042億6699万	-6.85%	4.44	0.65
12/12	810	825	808	808	+1.25%	126,400	3012億8398万	-7.97%	4.4	0.64
12/11	818	818	786	798	-2.44%	149,100	2975億5522万	-9.42%	4.34	0.63
12/10	823	835	814	818	-2.39%	97,900	3050億1274万	-7.47%	4.45	0.65
12/07	839	846	826	838	-1.06%	144,400	3124億7027万	-5.42%	4.56	0.66
12/06	843	849	839	847	-0.7%	115,800	3158億2615万	-4.62%	4.61	0.67
12/05	871	872	845	853	-3.94%	145,900	3180億6341万	-4.05%	4.64	0.68
12/04	918	921	886	888	-4.72%	128,500	3311億1408万	-0.11%	4.83	0.7
12/03	920	938	912	932	+1.86%	112,000	3475億2063万	+4.84%	5.07	0.74
11/30	914	919	904	915	-0.11%	119,300	3411億8174万	+3.04%	4.98	0.72
11/29	912	932	909	916	+2%	130,200	3415億5461万	+3.04%	4.99	0.72
11/28	890	904	885	898	+1.7%	140,800	3348億4284万	+0.9%	4.89	0.71
11/27	885	887	872	883	+0.8%	122,600	3292億4970万	-1.01%	4.81	0.7
11/26	885	887	876	876	+0.81%	62,100	3266億3956万	-2.12%	4.77	0.69
11/21	855	869	849	869	+0.12%	82,500	3240億2943万	-3.34%	4.73	0.69
11/20	862	872	861	868	+0.12%	69,200	3236億5655万	-3.88%	4.73	0.69
11/19	891	891	863	867	-2.47%	140,100	3232億8368万	-4.52%	4.72	0.69
11/16	896	905	882	889	-1%	103,900	3314億8695万	-2.63%	4.84	0.7
11/15	902	911	892	898	-0.22%	166,100	3348億4284万	-2.18%	4.89	0.71
11/14	897	911	897	900	+1.12%	186,200	3355億8859万	-2.49%	4.9	0.71
11/13	881	892	871	890	-1.66%	126,400	3318億5983万	-4.3%	4.85	0.7
11/12	915	922	900	905	-0.77%	108,200	3374億5297万	-3.42%	4.93	0.72
11/09	915	923	905	912	-0.33%	101,600	3400億6311万	-3.18%	4.96	0.72
11/08	916	926	910	915	+2.35%	130,500	3411億8174万	-3.48%	4.98	0.72
11/07	883	913	878	894	+1.25%	207,000	3333億5133万	-6.19%	4.87	0.71
11/06	890	893	877	883	+0.23%	83,800	3292億4970万	-7.92%	4.81	0.7
11/05	856	889	856	881	+1.85%	199,400	3285億394万	-8.7%	4.8	0.7
11/02	872	877	851	865	-0.92%	185,800	3225億3792万	-11.01%	4.71	0.68
11/01	872	884	861	873	-0.57%	117,600	3255億2093万	-10.92%	4.75	0.69
10/31	883	894	871	878	+0.92%	216,200	3273億8532万	-10.86%	4.78	0.69
10/30	868	887	860	870	+0.46%	941,000	3244億231万	-12.03%	4.74	0.69
10/29	895	903	859	866	-2.26%	205,400	3229億1080万	-12.79%	4.71	0.69
10/26	896	900	877	886	-1.45%	206,500	3303億6833万	-11.22%	4.82	0.7
10/25	907	910	881	899	-4.97%	214,100	3352億1572万	-10.1%	4.89	0.71
10/22	940	955	927	946	-0.11%	140,900	3527億4090万	-5.59%	5.15	0.75
10/19	947	952	940	947	-0.42%	159,000	3531億1377万	-5.49%	5.16	0.75
10/18	963	979	949	951	-0.52%	237,400	3546億528万	-5.09%	5.18	0.75
10/17	963	970	950	956	0%	227,600	3564億6966万	-4.69%	5.2	0.76
10/16	963	973	954	956	-1.75%	115,200	3564億6966万	-4.69%	5.2	0.76
10/15	974	985	955	973	-1.62%	251,200	3628億856万	-2.99%	5.3	0.77
10/12	998	998	979	989	-0.4%	212,300	3687億7458万	-1.4%	5.38	0.78
10/11	994	1,005	988	993	-3.03%	270,600	3702億6608万	-1%	5.41	0.79
10/10	1,027	1,044	1,016	1,024	+0.39%	323,700	3818億2524万	+1.99%	5.57	0.81
10/09	1,061	1,065	1,007	1,020	-4.76%	469,900	3803億3374万	+1.59%	5.55	0.81
10/05	1,063	1,078	1,059	1,071	+0.75%	291,400	3993億5043万	+6.78%	5.83	0.85
10/04	1,043	1,067	1,039	1,063	+1.92%	301,600	3963億6742万	+6.09%	5.79	0.84
10/03	1,050	1,074	1,038	1,043	-1.14%	337,200	3889億989万	+4.2%	5.68	0.83
10/02	1,047	1,066	1,028	1,055	+2.33%	474,200	3933億8441万	+5.5%	5.74	0.84
10/01	1,053	1,056	1,018	1,031	-3.1%	390,000	3844億3538万	+3.2%	5.61	0.82
09/28	1,040	1,073	1,027	1,064	+3.5%	432,600	3967億4029万	+6.51%	5.79	0.84
09/27	1,054	1,054	1,019	1,028	-3.2%	310,600	3833億1675万	+3.11%	5.6	0.81
09/26	1,050	1,080	1,045	1,062	+1.24%	457,800	3959億9454万	+6.41%	5.78	0.84
09/25	1,043	1,050	1,026	1,049	+3.55%	464,600	3911億4715万	+5.32%	5.71	0.83
09/21	1,000	1,045	995	1,013	+3.37%	3,027,800	3777億2360万	+1.81%	5.51	0.8
09/20	985	998	976	980	+0.93%	443,000	3654億1869万	-1.61%	5.34	0.78
09/19	981	996	970	971	+0.31%	314,000	3620億6280万	-2.8%	5.29	0.77
09/18	955	977	955	968	+1.89%	335,000	3609億4417万	-3.3%	5.27	0.77
09/14	955	968	940	950	+0.32%	384,300	3542億3240万	-5.09%	5.17	0.75
09/13	938	960	934	947	+1.07%	309,900	3531億1377万	-5.49%	5.16	0.75
09/12	960	960	924	937	-2.4%	301,600	3493億8501万	-6.67%	5.1	0.74
09/11	961	975	956	960	-0.1%	450,100	3579億6117万	-4.48%	5.23	0.76
09/10	960	974	951	961	+0.1%	308,800	3583億3404万	-4.38%	5.23	0.76
09/07	956	965	943	960	-1.03%	326,700	3579億6117万	-4.38%	5.23	0.76
09/06	964	974	952	970	-0.1%	356,200	3616億8993万	-3.29%	5.28	0.77
09/05	973	985	970	971	-2.12%	293,600	3620億6280万	-3.09%	5.29	0.77
09/04	1,013	1,013	988	992	-2.17%	225,400	3698億9320万	-0.9%	5.4	0.79
09/03	986	1,016	984	1,014	+0.6%	281,000	3780億9648万	+1.5%	5.52	0.8
08/31	998	1,014	991	1,008	-0.1%	497,800	3758億5922万	+1.2%	5.49	0.8
08/30	1,040	1,043	1,000	1,009	-2.98%	277,000	3762億3210万	+1.71%	5.49	0.8
08/29	1,042	1,050	1,038	1,040	+0.68%	225,000	3877億9126万	+5.26%	5.66	0.82
08/28	1,030	1,048	1,018	1,033	+1.18%	367,900	3851億8113万	+5.19%	5.62	0.82
08/27	1,032	1,050	1,008	1,021	-1.16%	370,400	3807億661万	+4.72%	5.56	0.81
08/24	1,044	1,044	1,026	1,033	+0.98%	220,300	3851億8113万	+6.6%	5.62	0.82
08/23	1,036	1,050	1,021	1,023	-0.87%	210,700	3814億5237万	+6.12%	5.57	0.81
08/22	1,038	1,052	1,031	1,032	-0.39%	251,700	3848億825万	+7.72%	5.62	0.82

関西みらい FG（7321）の株価チャート

2018/08/22～2019/01/28

株価推移

開示資料

決算

株式

チャート